三井物産株式会社 (8031)

8031
🏛️ 日本 →
3,657.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,805.00 2,815.00 2,794.00 2,807.50 425.8K
09:05 2,810.00 2,815.00 2,808.50 2,813.00 151.3K
09:10 2,812.50 2,823.00 2,803.50 2,819.00 135.5K
09:15 2,819.50 2,823.00 2,814.50 2,817.00 99.5K
09:20 2,816.50 2,825.00 2,816.50 2,822.00 92.6K
09:25 2,821.50 2,823.00 2,816.50 2,822.00 78.5K
09:30 2,822.00 2,828.50 2,818.50 2,823.50 134.2K
09:35 2,823.50 2,829.50 2,823.00 2,825.00 82.9K
09:40 2,824.50 2,826.00 2,823.00 2,824.50 48.7K
09:45 2,824.00 2,837.50 2,824.00 2,835.00 171.6K
09:50 2,834.50 2,839.50 2,833.50 2,836.50 72.7K
09:55 2,837.50 2,839.00 2,834.50 2,836.50 59.3K
10:00 2,836.00 2,843.00 2,836.00 2,842.00 61.6K
10:05 2,843.00 2,843.50 2,838.00 2,839.00 51.9K
10:10 2,838.50 2,843.00 2,838.00 2,842.50 45.0K
10:15 2,842.50 2,844.50 2,832.50 2,832.50 70.6K
10:20 2,832.00 2,834.50 2,829.00 2,829.00 28.7K
10:25 2,829.00 2,829.00 2,822.50 2,823.00 47.1K
10:30 2,820.50 2,823.50 2,817.50 2,823.00 61.8K
10:35 2,822.50 2,823.00 2,816.50 2,820.00 47.7K
10:40 2,819.50 2,823.50 2,819.50 2,822.50 45.2K
10:45 2,822.50 2,826.50 2,822.50 2,824.00 45.8K
10:50 2,824.50 2,828.50 2,824.00 2,828.00 40.2K
10:55 2,827.50 2,827.50 2,825.50 2,827.00 31.7K
11:00 2,827.00 2,828.50 2,823.50 2,825.00 35.9K
11:05 2,824.50 2,824.50 2,821.50 2,823.00 25.5K
11:10 2,823.50 2,824.00 2,819.50 2,820.00 39.7K
11:15 2,820.00 2,823.00 2,818.00 2,821.00 25.2K
11:20 2,821.50 2,822.50 2,818.00 2,819.00 17.4K
11:25 2,818.50 2,820.50 2,817.00 2,818.50 17.1K
11:30 2,819.50 2,819.50 2,819.50 2,819.50 3.6K
12:30 2,834.00 2,840.00 2,832.00 2,839.00 216.4K
12:35 2,839.00 2,843.50 2,838.00 2,841.50 69.3K
12:40 2,842.00 2,843.50 2,837.00 2,837.00 39.8K
12:45 2,836.50 2,841.50 2,835.50 2,841.00 49.0K
12:50 2,841.50 2,842.00 2,838.50 2,840.00 80.4K
12:55 2,840.00 2,841.00 2,838.00 2,840.50 36.1K
13:00 2,840.50 2,842.00 2,840.50 2,841.50 66.8K
13:05 2,841.50 2,846.00 2,841.50 2,844.00 90.9K
13:10 2,844.00 2,844.50 2,840.00 2,841.50 40.8K
13:15 2,841.50 2,842.00 2,836.50 2,837.00 40.8K
13:20 2,837.00 2,839.00 2,835.00 2,835.00 37.2K
13:25 2,835.00 2,835.50 2,831.50 2,832.00 47.5K
13:30 2,832.00 2,835.00 2,830.50 2,833.50 31.9K
13:35 2,834.00 2,835.00 2,832.50 2,832.50 17.0K
13:40 2,832.50 2,833.50 2,831.00 2,833.50 30.8K
13:45 2,833.50 2,833.50 2,830.50 2,831.50 45.6K
13:50 2,832.50 2,832.50 2,829.00 2,830.50 28.1K
13:55 2,830.50 2,832.00 2,829.50 2,831.50 35.7K
14:00 2,831.50 2,835.00 2,831.50 2,834.50 48.7K
14:05 2,835.00 2,835.00 2,832.00 2,833.00 29.1K
14:10 2,832.50 2,834.50 2,831.50 2,831.50 55.2K
14:15 2,831.50 2,835.50 2,831.50 2,834.50 41.4K
14:20 2,835.00 2,836.00 2,830.00 2,830.00 33.8K
14:25 2,830.00 2,834.50 2,830.00 2,834.00 26.4K
14:30 2,834.50 2,834.50 2,832.50 2,834.50 23.7K
14:35 2,834.50 2,837.00 2,834.00 2,836.50 55.4K
14:40 2,836.50 2,839.00 2,834.50 2,839.00 68.8K
14:45 2,839.50 2,840.00 2,837.00 2,838.00 42.5K
14:50 2,838.00 2,838.00 2,833.50 2,834.00 60.1K
14:55 2,834.50 2,834.50 2,823.50 2,824.00 83.6K
15:00 2,824.50 2,828.00 2,822.00 2,827.50 66.7K
15:05 2,827.50 2,830.00 2,824.50 2,825.00 53.8K
15:10 2,824.00 2,825.50 2,823.50 2,824.00 49.5K
15:15 2,824.00 2,827.50 2,823.50 2,823.50 74.4K
15:20 2,823.00 2,823.00 2,818.00 2,821.00 102.6K
15:30 2,820.00 2,820.00 2,820.00 2,820.00 1,305.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし